BlackRock Capital Allocation Term Trust Common Shares of Beneficial Interest (BCAT)

14.70
-0.05 (-0.34%)
NYSE · Last Trade: Feb 1st, 4:47 AM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For BlackRock Capital Allocation Term Trust Common Shares of Beneficial Interest (BCAT)

DateOpenHighLowCloseVolumeAdjusted Close
1/30/202614.7614.7714.6514.70886,13514.70
1/29/202614.6814.7614.5714.75887,80914.75
1/28/202614.6914.7514.6414.66647,80014.66
1/27/202614.7414.7514.6614.68561,86014.68
1/26/202614.6214.6914.6014.67641,36814.67
1/23/202614.6814.7114.6614.67692,03514.67
1/22/202614.5514.6414.5314.64540,17414.64
1/21/202614.4014.5014.3014.50748,24614.50
1/20/202614.4614.4814.3614.37872,03714.37
1/16/202614.8314.9314.7814.801,225,84514.54
1/15/202614.8014.8414.7514.78770,87514.52
1/14/202614.6814.7214.6014.69594,05914.43
1/13/202614.5914.6614.5814.65671,08914.39
1/12/202614.4414.6114.4314.59615,84114.33
1/09/202614.4314.4714.3814.45556,22414.20
1/08/202614.4514.4714.3814.40492,70714.15
1/07/202614.4314.4614.4014.42463,87014.17
1/06/202614.4014.4514.3814.42594,96314.17
1/05/202614.3114.4114.3114.34576,74314.09
1/02/202614.2514.3814.1714.31998,62114.06
12/31/202514.2814.3014.1614.161,098,56213.91
12/30/202514.2514.2814.1814.26939,39314.01
12/29/202514.1914.2714.1614.20907,74313.95
12/26/202514.3014.3014.2114.24506,08013.99
12/24/202514.1514.2314.1514.20460,79413.95
12/23/202514.1714.2814.1114.141,115,46013.89
12/22/202514.1814.2514.1514.25772,23514.00
12/19/202514.2814.4514.2814.45579,55013.94
12/18/202514.2614.3514.2114.32586,35913.81
12/17/202514.2814.3414.1914.19676,91813.69
12/16/202514.3814.4214.2514.32734,43513.81
12/15/202514.4014.4214.3214.35767,00713.84
12/12/202514.4214.4714.3314.35626,52213.84
12/11/202514.5214.5314.4314.47467,01113.96
12/10/202514.4114.5314.4114.47943,92013.96
12/09/202514.4914.5714.4714.52502,55214.01
12/08/202514.5414.5514.4314.50495,81913.99
12/05/202514.4814.5714.4814.54429,64614.02
12/04/202514.5014.5414.4614.51553,06614.00
12/03/202514.4314.5214.4014.52440,82414.01
12/02/202514.4914.5314.3514.39481,41313.88
12/01/202514.3714.4814.3414.46980,26313.95
11/28/202514.3014.4014.2714.37674,19613.86
11/26/202514.2014.2914.1614.28792,43113.77
11/25/202514.0614.2114.0614.18470,32113.68
11/24/202514.0514.1113.9114.07501,29813.57
11/21/202513.7713.9813.7313.94708,74313.45
11/20/202514.1214.1513.8413.84495,01813.35
11/19/202513.9614.0813.9414.00418,33113.50
11/18/202514.0514.0713.9613.981,062,83013.48
11/17/202514.2214.3314.0714.13778,01313.63
11/14/202514.2114.3014.1514.23597,38613.73
11/13/202514.6614.6714.5114.58801,83513.81
11/12/202514.7514.7514.6214.67524,24213.89
11/11/202514.6914.7114.6214.69370,85213.91
11/10/202514.5314.6614.5314.61512,63613.84
11/07/202514.5414.5414.4314.49414,35613.72
11/06/202514.5714.6114.5214.52344,93913.75
11/05/202514.5714.6414.5614.57444,46113.80
11/04/202514.6514.6614.4114.561,054,30013.79
11/03/202514.7314.8114.6614.71938,04613.93